科陆电子 sz.002121
7.62
+9.96%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.77 | 4.94 | 4.76 | 4.92 | +3.80% | 1.26 | 1.84% |
| 2025-06-23 | 4.63 | 4.75 | 4.60 | 4.74 | +2.38% | 0.72 | 1.10% |
| 2025-06-20 | 4.70 | 4.76 | 4.63 | 4.63 | -1.49% | 0.66 | 1.00% |
| 2025-06-19 | 4.77 | 4.83 | 4.69 | 4.70 | -2.08% | 0.86 | 1.29% |
| 2025-06-18 | 4.81 | 4.85 | 4.75 | 4.80 | 0.00% | 0.75 | 1.12% |
| 2025-06-17 | 4.77 | 4.81 | 4.75 | 4.80 | +0.63% | 0.71 | 1.06% |
| 2025-06-16 | 4.74 | 4.85 | 4.72 | 4.77 | -0.21% | 0.91 | 1.35% |
| 2025-06-13 | 4.94 | 4.94 | 4.78 | 4.78 | -3.63% | 1.60 | 2.37% |
| 2025-06-12 | 4.95 | 4.99 | 4.91 | 4.96 | 0.00% | 1.05 | 1.51% |
| 2025-06-11 | 5.03 | 5.05 | 4.95 | 4.96 | -1.00% | 1.45 | 2.07% |
| 2025-06-10 | 5.08 | 5.14 | 4.95 | 5.01 | -0.79% | 1.88 | 2.67% |
| 2025-06-09 | 5.04 | 5.12 | 5.03 | 5.05 | +0.20% | 1.61 | 2.27% |
| 2025-06-06 | 5.13 | 5.13 | 5.02 | 5.04 | -1.95% | 2.19 | 3.10% |
| 2025-06-05 | 5.02 | 5.22 | 4.95 | 5.14 | +4.26% | 3.75 | 5.23% |
| 2025-06-04 | 4.92 | 4.99 | 4.90 | 4.93 | +0.41% | 1.51 | 2.18% |
| 2025-06-03 | 4.95 | 5.02 | 4.88 | 4.91 | -2.19% | 2.26 | 3.28% |
| 2025-05-30 | 5.14 | 5.19 | 5.01 | 5.02 | -3.83% | 2.60 | 3.65% |
| 2025-05-29 | 5.01 | 5.30 | 4.94 | 5.22 | +3.16% | 4.06 | 5.67% |
| 2025-05-28 | 5.16 | 5.16 | 5.01 | 5.06 | -2.32% | 3.44 | 4.85% |
| 2025-05-27 | 4.90 | 5.18 | 4.88 | 5.18 | +5.28% | 4.98 | 7.03% |